Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
0.96825
-0.0154 (-1.57%)
Nov 9, 2026, 1:23 PM EST - Market open
Blend Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.97 | 1.05 | 0.93 | 0.97 | 0.97 | -1.57% | 518,810 |
| Nov 6, 2026 | 0.97 | 1.00 | 0.85 | 0.98 | 0.98 | -13.71% | 3,147,534 |
| Nov 5, 2026 | 1.27 | 1.30 | 1.12 | 1.14 | 1.14 | -10.94% | 1,127,789 |
| Nov 4, 2026 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 10.34% | 2,566,204 |
| Nov 3, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -3.33% | 1,534,208 |
| Nov 2, 2026 | 1.12 | 1.24 | 1.12 | 1.20 | 1.20 | 7.14% | 1,249,887 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 1,639,676 |
| Oct 29, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | - | 1,180,767 |
| Oct 28, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | - | 918,912 |
| Oct 27, 2026 | 1.16 | 1.23 | 1.13 | 1.16 | 1.16 | - | 1,826,589 |
| Oct 26, 2026 | 1.16 | 1.18 | 1.10 | 1.16 | 1.16 | -0.85% | 1,486,327 |
| Oct 23, 2026 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | 5.41% | 1,687,029 |
| Oct 22, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 1,679,145 |
| Oct 21, 2026 | 1.05 | 1.13 | 1.02 | 1.10 | 1.10 | 6.80% | 1,630,337 |
| Oct 20, 2026 | 0.98 | 1.07 | 0.96 | 1.03 | 1.03 | 4.38% | 1,635,901 |
| Oct 19, 2026 | 0.93 | 1.00 | 0.90 | 0.99 | 0.99 | 9.63% | 2,073,940 |
| Oct 16, 2026 | 1.00 | 1.03 | 0.88 | 0.90 | 0.90 | -9.99% | 2,291,175 |
| Oct 15, 2026 | 0.92 | 1.02 | 0.92 | 1.00 | 1.00 | 9.19% | 1,609,384 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | -4.05% | 1,755,633 |
| Oct 13, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.58% | 1,206,782 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -0.62% | 1,083,801 |
| Oct 9, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -5.13% | 950,166 |
| Oct 8, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,406,806 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,429,869 |
| Oct 6, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 950,853 |
| Oct 5, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 0.97% | 1,516,118 |
| Oct 2, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 1,420,050 |
| Oct 1, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 1,407,087 |
| Sep 30, 2026 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 2,046,483 |
| Sep 29, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 1,051,347 |
| Sep 28, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 1,391,210 |
| Sep 25, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 1,749,593 |
| Sep 24, 2026 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 1,515,376 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -4.27% | 2,002,369 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.16 | 1.17 | 1.17 | -6.40% | 2,686,774 |
| Sep 21, 2026 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 2,490,827 |
| Sep 18, 2026 | 1.29 | 1.30 | 1.18 | 1.19 | 1.19 | -8.46% | 5,122,066 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 1,455,720 |
| Sep 16, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 1,477,456 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -6.21% | 1,643,686 |
| Sep 14, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 1,752,402 |
| Sep 11, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 2,020,977 |
| Sep 10, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | - | 2,120,557 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 2,221,810 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -3.25% | 1,670,418 |
| Sep 4, 2026 | 1.49 | 1.60 | 1.49 | 1.54 | 1.54 | 1.99% | 1,695,750 |
| Sep 3, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | - | 1,071,430 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 1,383,241 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | - | 1,824,219 |
| Aug 31, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 1.97% | 2,924,957 |